| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Apr 2022 | CNY | 34.25 | 35.45 | 33.6 | 34.42 | 34.42 | -0.22 (-0.64%) | 11,977,893 |
| 12 Apr 2022 | CNY | 32.75 | 34.72 | 32.75 | 34.64 | 34.64 | +1.99 (+6.09%) | 11,516,661 |
| 11 Apr 2022 | CNY | 33.9 | 34.24 | 32.45 | 32.65 | 32.65 | -1.62 (-4.73%) | 9,648,568 |
| 8 Apr 2022 | CNY | 34.78 | 35.11 | 33.8 | 34.27 | 34.27 | -0.65 (-1.86%) | 9,431,419 |
| 7 Apr 2022 | CNY | 35 | 37.12 | 34.88 | 34.92 | 34.92 | -0.33 (-0.94%) | 14,518,238 |
| 6 Apr 2022 | CNY | 36.45 | 36.62 | 34.92 | 35.25 | 35.25 | -1.26 (-3.45%) | 11,917,941 |
| 1 Apr 2022 | CNY | 36.01 | 37.33 | 35.5 | 36.51 | 36.51 | -0.02 (-0.05%) | 11,385,302 |
| 31 Mar 2022 | CNY | 37.2 | 37.96 | 36.35 | 36.53 | 36.53 | -1.19 (-3.15%) | 13,843,937 |
| 30 Mar 2022 | CNY | 35.53 | 37.82 | 34.65 | 37.72 | 37.72 | +2.76 (+7.89%) | 18,594,168 |
| 29 Mar 2022 | CNY | 35.65 | 36.04 | 34.9 | 34.96 | 34.96 | -0.47 (-1.33%) | 8,986,662 |
| 28 Mar 2022 | CNY | 35.25 | 35.95 | 35.11 | 35.43 | 35.43 | -0.67 (-1.86%) | 7,697,448 |
| 25 Mar 2022 | CNY | 37.67 | 37.75 | 36.05 | 36.1 | 36.1 | -1.45 (-3.86%) | 12,431,327 |
| 24 Mar 2022 | CNY | 37.5 | 37.96 | 36.39 | 37.55 | 37.55 | +0.08 (+0.21%) | 12,972,225 |
| 23 Mar 2022 | CNY | 36.3 | 37.9 | 36.01 | 37.47 | 37.47 | +1.35 (+3.74%) | 12,998,664 |
| 22 Mar 2022 | CNY | 36.31 | 36.7 | 35.92 | 36.12 | 36.12 | -0.34 (-0.93%) | 8,389,554 |
| 21 Mar 2022 | CNY | 36.66 | 37.1 | 35.89 | 36.46 | 36.46 | +0.15 (+0.41%) | 10,135,808 |
| 18 Mar 2022 | CNY | 36.8 | 37.1 | 35.84 | 36.31 | 36.31 | -0.69 (-1.86%) | 12,630,042 |
| 17 Mar 2022 | CNY | 35.5 | 37.94 | 35.45 | 37 | 37 | +2.35 (+6.78%) | 24,061,212 |
| 16 Mar 2022 | CNY | 34.2 | 34.73 | 32.45 | 34.65 | 34.65 | +1.15 (+3.43%) | 17,248,901 |
| 15 Mar 2022 | CNY | 34.52 | 36.16 | 33.5 | 33.5 | 33.5 | -1.3 (-3.74%) | 21,114,226 |
| 14 Mar 2022 | CNY | 36.52 | 36.77 | 34.78 | 34.8 | 34.8 | -2.26 (-6.10%) | 14,564,510 |
| 11 Mar 2022 | CNY | 35.3 | 37.11 | 35 | 37.06 | 37.06 | +0.91 (+2.52%) | 16,172,618 |
| 10 Mar 2022 | CNY | 36.52 | 37.43 | 36.12 | 36.15 | 36.15 | +0.55 (+1.54%) | 12,580,708 |
| 9 Mar 2022 | CNY | 36.5 | 36.97 | 34 | 35.6 | 35.6 | -0.93 (-2.55%) | 13,534,366 |
| 8 Mar 2022 | CNY | 37.33 | 38.4 | 36.35 | 36.53 | 36.53 | -0.67 (-1.80%) | 11,266,299 |
| 7 Mar 2022 | CNY | 39.36 | 39.4 | 36.72 | 37.2 | 37.2 | -2.06 (-5.25%) | 13,528,720 |
| 4 Mar 2022 | CNY | 38.06 | 40.56 | 38.01 | 39.26 | 39.26 | +0.46 (+1.19%) | 13,620,168 |
| 3 Mar 2022 | CNY | 39.9 | 40.07 | 38.71 | 38.8 | 38.8 | -0.85 (-2.14%) | 9,572,864 |
| 2 Mar 2022 | CNY | 40.2 | 40.3 | 39.35 | 39.65 | 39.65 | -0.72 (-1.78%) | 7,081,019 |
| 1 Mar 2022 | CNY | 40.99 | 41.25 | 39.98 | 40.37 | 40.37 | -0.62 (-1.51%) | 10,949,290 |
